584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184100,803789250,26300,26300,26300,26300,830
|
|
20230627,184000,803789250,26300,26300,26300,26300,0
|
|
20230627,183900,803789250,26300,26300,26300,26300,0
|
|
20230627,183800,803789250,26300,26300,26300,26300,0
|
|
20230627,183700,803789250,26300,26300,26300,26300,0
|
|
20230627,183600,803789250,26300,26300,26300,26300,0
|
|
20230627,183500,803789250,26300,26300,26300,26300,0
|
|
20230627,183400,803789250,26300,26300,26300,26300,0
|
|
20230627,183300,803789250,26300,26300,26300,26300,0
|
|
20230627,183200,803789250,26300,26300,26300,26300,0
|
|
20230627,183100,803789250,26300,26300,26300,26300,0
|
|
20230627,183000,803789250,26300,26300,26300,26300,0
|
|
20230627,182900,803789250,26300,26300,26300,26300,0
|
|
20230627,182800,803789250,26300,26300,26300,26300,0
|
|
20230627,182700,803789250,26300,26300,26300,26300,0
|
|
20230627,182600,803789250,26300,26300,26300,26300,0
|
|
20230627,182500,803789250,26300,26300,26300,26300,0
|
|
20230627,182400,803789250,26300,26300,26300,26300,0
|
|
20230627,182300,803789250,26300,26300,26300,26300,0
|
|
20230627,182200,803789250,26300,26300,26300,26300,0
|
|
20230627,182100,803789250,26300,26300,26300,26300,0
|
|
20230627,182000,803789250,26300,26300,26300,26300,0
|
|
20230627,181900,803789250,26300,26300,26300,26300,0
|
|
20230627,181800,803789250,26300,26300,26300,26300,0
|
|
20230627,181700,803789250,26300,26300,26300,26300,0
|
|
20230627,181600,803789250,26300,26300,26300,26300,0
|
|
20230627,181500,803789250,26300,26300,26300,26300,0
|
|
20230627,181400,803789250,26300,26300,26300,26300,0
|
|
20230627,181300,803789250,26300,26300,26300,26300,0
|
|
20230627,181200,803789250,26300,26300,26300,26300,0
|
|
20230627,181100,803789250,26300,26300,26300,26300,830
|
|
20230627,181000,803789250,26300,26300,26300,26300,0
|
|
20230627,180900,803789250,26300,26300,26300,26300,0
|
|
20230627,180800,803789250,26300,26300,26300,26300,0
|
|
20230627,180700,803789250,26300,26300,26300,26300,0
|
|
20230627,180600,803789250,26300,26300,26300,26300,0
|
|
20230627,180500,803789250,26300,26300,26300,26300,0
|
|
20230627,180400,803789250,26300,26300,26300,26300,0
|
|
20230627,180300,803789250,26300,26300,26300,26300,0
|
|
20230627,180200,803789250,26300,26300,26300,26300,0
|
|
20230627,180100,803789250,26300,26300,26300,26300,0
|
|
20230627,180000,803789250,26300,26300,26300,26300,0
|
|
20230627,175900,803789250,26300,26300,26300,26300,0
|
|
20230627,175800,803789250,26300,26300,26300,26300,0
|
|
20230627,175700,803789250,26300,26300,26300,26300,0
|
|
20230627,175600,803789250,26300,26300,26300,26300,0
|
|
20230627,175500,803789250,26300,26300,26300,26300,0
|
|
20230627,175400,803789250,26300,26300,26300,26300,0
|
|
20230627,175300,803789250,26300,26300,26300,26300,0
|
|
20230627,175200,803789250,26300,26300,26300,26300,0
|
|
20230627,175100,803789250,26300,26300,26300,26300,0
|
|
20230627,175000,803789250,26300,26300,26300,26300,0
|
|
20230627,174900,803789250,26300,26300,26300,26300,0
|
|
20230627,174800,803789250,26300,26300,26300,26300,0
|
|
20230627,174700,803789250,26300,26300,26300,26300,0
|
|
20230627,174600,803789250,26300,26300,26300,26300,0
|
|
20230627,174500,803789250,26300,26300,26300,26300,0
|
|
20230627,174400,803789250,26300,26300,26300,26300,0
|
|
20230627,174300,803789250,26300,26300,26300,26300,0
|
|
20230627,174200,803789250,26300,26300,26300,26300,0
|
|
20230627,174100,803789250,26300,26300,26300,26300,830
|
|
20230627,174000,803789250,26300,26300,26300,26300,0
|
|
20230627,173900,803789250,26300,26300,26300,26300,0
|
|
20230627,173800,803789250,26300,26300,26300,26300,0
|
|
20230627,173700,803789250,26300,26300,26300,26300,0
|
|
20230627,173600,803789250,26300,26300,26300,26300,0
|
|
20230627,173500,803789250,26300,26300,26300,26300,0
|
|
20230627,173400,803789250,26300,26300,26300,26300,0
|
|
20230627,173300,803789250,26300,26300,26300,26300,0
|
|
20230627,173200,803789250,26300,26300,26300,26300,0
|
|
20230627,173100,803789250,26300,26300,26300,26300,0
|
|
20230627,173000,803789250,26300,26300,26300,26300,0
|
|
20230627,172900,803789250,26300,26300,26300,26300,0
|
|
20230627,172800,803789250,26300,26300,26300,26300,0
|
|
20230627,172700,803789250,26300,26300,26300,26300,0
|
|
20230627,172600,803789250,26300,26300,26300,26300,0
|
|
20230627,172500,803789250,26300,26300,26300,26300,0
|
|
20230627,172400,803789250,26300,26300,26300,26300,0
|
|
20230627,172300,803789250,26300,26300,26300,26300,0
|
|
20230627,172200,803789250,26300,26300,26300,26300,0
|
|
20230627,172100,803789250,26300,26300,26300,26300,0
|
|
20230627,172000,803789250,26300,26300,26300,26300,0
|
|
20230627,171900,803789250,26300,26300,26300,26300,0
|
|
20230627,171800,803789250,26300,26300,26300,26300,0
|
|
20230627,171700,803789250,26300,26300,26300,26300,0
|
|
20230627,171600,803789250,26300,26300,26300,26300,0
|
|
20230627,171500,803789250,26300,26300,26300,26300,0
|
|
20230627,171400,803789250,26300,26300,26300,26300,0
|
|
20230627,171300,803789250,26300,26300,26300,26300,0
|
|
20230627,171200,803789250,26300,26300,26300,26300,0
|
|
20230627,171100,803789250,26300,26300,26300,26300,830
|
|
20230627,171000,803789250,26300,26300,26300,26300,0
|
|
20230627,170900,803789250,26300,26300,26300,26300,0
|
|
20230627,170800,803789250,26300,26300,26300,26300,0
|
|
20230627,170700,803789250,26300,26300,26300,26300,0
|
|
20230627,170600,803789250,26300,26300,26300,26300,0
|
|
20230627,170500,803789250,26300,26300,26300,26300,0
|
|
20230627,170400,803789250,26300,26300,26300,26300,0
|
|
20230627,170300,803789250,26300,26300,26300,26300,0
|
|
20230627,170200,803789250,26300,26300,26300,26300,0
|
|
20230627,170100,803789250,26300,26300,26300,26300,0
|
|
20230627,170000,803789250,26300,26300,26300,26300,0
|
|
20230627,165900,803789250,26300,26300,26300,26300,0
|
|
20230627,165800,803789250,26300,26300,26300,26300,0
|
|
20230627,165700,803789250,26300,26300,26300,26300,0
|
|
20230627,165600,803789250,26300,26300,26300,26300,0
|
|
20230627,165500,803789250,26300,26300,26300,26300,0
|
|
20230627,165400,803789250,26300,26300,26300,26300,0
|
|
20230627,165300,803789250,26300,26300,26300,26300,0
|
|
20230627,165200,803789250,26300,26300,26300,26300,0
|
|
20230627,165100,803789250,26300,26300,26300,26300,0
|
|
20230627,165000,803789250,26300,26300,26300,26300,0
|
|
20230627,164900,803789250,26300,26300,26300,26300,0
|
|
20230627,164800,803789250,26300,26300,26300,26300,0
|
|
20230627,164700,803789250,26300,26300,26300,26300,0
|
|
20230627,164600,803789250,26300,26300,26300,26300,0
|
|
20230627,164500,803789250,26300,26300,26300,26300,0
|
|
20230627,164400,803789250,26300,26300,26300,26300,0
|
|
20230627,164300,803789250,26300,26300,26300,26300,0
|
|
20230627,164200,803789250,26300,26300,26300,26300,0
|
|
20230627,164100,803789250,26300,26300,26300,26300,830
|
|
20230627,164000,803789250,26300,26300,26300,26300,0
|
|
20230627,163900,803789250,26300,26300,26300,26300,0
|
|
20230627,163800,803789250,26300,26300,26300,26300,0
|
|
20230627,163700,803789250,26300,26300,26300,26300,0
|
|
20230627,163600,803789250,26300,26300,26300,26300,0
|
|
20230627,163500,803789250,26300,26300,26300,26300,0
|
|
20230627,163400,803789250,26300,26300,26300,26300,0
|
|
20230627,163300,803789250,26300,26300,26300,26300,0
|
|
20230627,163200,803789250,26300,26300,26300,26300,0
|
|
20230627,163100,803789250,26300,26300,26300,26300,0
|
|
20230627,163000,803789250,26300,26300,26300,26300,0
|
|
20230627,162900,803789250,26300,26300,26300,26300,0
|
|
20230627,162800,803789250,26300,26300,26300,26300,0
|
|
20230627,162700,803789250,26300,26300,26300,26300,0
|
|
20230627,162600,803789250,26300,26300,26300,26300,0
|
|
20230627,162500,803789250,26300,26300,26300,26300,0
|
|
20230627,162400,803789250,26300,26300,26300,26300,0
|
|
20230627,162300,803789250,26300,26300,26300,26300,0
|
|
20230627,162200,803789250,26300,26300,26300,26300,0
|
|
20230627,162100,803789250,26300,26300,26300,26300,0
|
|
20230627,162000,803789250,26300,26300,26300,26300,0
|
|
20230627,161900,803789250,26300,26300,26300,26300,0
|
|
20230627,161800,803789250,26300,26300,26300,26300,0
|
|
20230627,161700,803789250,26300,26300,26300,26300,0
|
|
20230627,161600,803789250,26300,26300,26300,26300,0
|
|
20230627,161500,803789250,26300,26300,26300,26300,0
|
|
20230627,161400,803789250,26300,26300,26300,26300,0
|
|
20230627,161300,803789250,26300,26300,26300,26300,0
|
|
20230627,161200,803789250,26300,26300,26300,26300,0
|
|
20230627,161100,803789250,26300,26300,26300,26300,830
|
|
20230627,161000,803789250,26300,26300,26300,26300,0
|
|
20230627,160900,803789250,26300,26300,26300,26300,0
|
|
20230627,160800,803789250,26300,26300,26300,26300,0
|
|
20230627,160700,803789250,26300,26300,26300,26300,0
|
|
20230627,160600,803789250,26300,26300,26300,26300,0
|
|
20230627,160500,803789250,26300,26300,26300,26300,0
|
|
20230627,160400,803789250,26300,26300,26300,26300,0
|
|
20230627,160300,803789250,26300,26300,26300,26300,0
|
|
20230627,160200,803789250,26300,26300,26300,26300,0
|
|
20230627,160100,803789250,26300,26300,26300,26300,0
|
|
20230627,160000,803789250,26300,26300,26300,26300,0
|
|
20230627,155900,803789250,26300,26300,26300,26300,0
|
|
20230627,155800,803789250,26300,26300,26300,26300,0
|
|
20230627,155700,803789250,26300,26300,26300,26300,0
|
|
20230627,155600,803789250,26300,26300,26300,26300,0
|
|
20230627,155500,803789250,26300,26300,26300,26300,0
|
|
20230627,155400,803789250,26300,26300,26300,26300,0
|
|
20230627,155300,803789250,26300,26300,26300,26300,0
|
|
20230627,155200,803789250,26300,26300,26300,26300,0
|
|
20230627,155100,803789250,26300,26300,26300,26300,0
|
|
20230627,155000,803789250,26300,26300,26300,26300,0
|
|
20230627,154900,803789250,26300,26300,26300,26300,0
|
|
20230627,154800,803789250,26300,26300,26300,26300,0
|
|
20230627,154700,803789250,26300,26300,26300,26300,0
|
|
20230627,154600,803789250,26300,26300,26300,26300,0
|
|
20230627,154500,803789250,26300,26300,26300,26300,0
|
|
20230627,154400,803789250,26300,26300,26300,26300,0
|
|
20230627,154300,803789250,26300,26300,26300,26300,0
|
|
20230627,154200,803789250,26300,26300,26300,26300,0
|
|
20230627,154100,803789250,26300,26300,26300,26300,830
|
|
20230627,154000,803789250,26300,26300,26300,26300,0
|
|
20230627,153900,803789250,26300,26300,26300,26300,0
|
|
20230627,153800,803789250,26300,26300,26300,26300,0
|
|
20230627,153700,803789250,26300,26300,26300,26300,0
|
|
20230627,153600,803789250,26300,26300,26300,26300,0
|
|
20230627,153500,803789250,26300,26300,26300,26300,0
|
|
20230627,153400,803789250,26300,26300,26300,26300,0
|
|
20230627,153300,803789250,26300,26300,26300,26300,0
|
|
20230627,153200,803789250,26300,26300,26300,26300,0
|
|
20230627,153100,803789250,26300,26300,26300,26300,0
|
|
20230627,153000,803789250,26300,26300,26300,26300,830
|
|
20230627,152900,781960250,26200,26200,26200,26200,0
|
|
20230627,152800,781960250,26200,26200,26200,26200,0
|
|
20230627,152700,781960250,26200,26200,26200,26200,0
|
|
20230627,152600,781960250,26200,26200,26200,26200,0
|
|
20230627,152500,781960250,26200,26200,26200,26200,0
|
|
20230627,152400,781960250,26200,26200,26200,26200,0
|
|
20230627,152300,781960250,26200,26200,26200,26200,0
|
|
20230627,152200,781960250,26200,26200,26200,26200,0
|
|
20230627,152100,781960250,26200,26200,26200,26200,0
|
|
20230627,152000,781960250,26200,26200,26200,26200,0
|
|
20230627,151900,781960250,26200,26200,26250,26200,211
|
|
20230627,151800,776422050,26200,26200,26250,26200,422
|
|
20230627,151700,765360000,26200,26200,26200,26200,1
|
|
20230627,151600,765333800,26200,26250,26250,26200,38
|
|
20230627,151500,764336600,26200,26250,26250,26200,66
|
|
20230627,151400,762604550,26250,26300,26300,26250,16
|
|
20230627,151300,762183850,26250,26250,26250,26250,2
|
|
20230627,151200,762131350,26300,26250,26300,26250,41
|
|
20230627,151100,761053400,26250,26300,26300,26250,16
|
|
20230627,151000,760632700,26250,26250,26250,26250,44
|
|
20230627,150900,759477700,26250,26300,26300,26250,54
|
|
20230627,150800,758057600,26250,26350,26350,26250,312
|
|
20230627,150700,749852050,26300,26300,26300,26200,1373
|
|
20230627,150600,713742300,26200,26250,26300,26200,42
|
|
20230627,150500,712639050,26250,26200,26250,26150,528
|
|
20230627,150400,698794750,26150,26200,26200,26150,17
|
|
20230627,150300,698349450,26150,26150,26150,26150,2
|
|
20230627,150200,698297150,26150,26200,26200,26150,34
|
|
20230627,150100,697406450,26150,26150,26150,26150,2
|
|
20230627,150000,697354150,26150,26150,26200,26150,19
|
|
20230627,145900,696856450,26150,26150,26150,26150,4
|
|
20230627,145800,696751850,26200,26150,26200,26150,31
|
|
20230627,145700,695939750,26150,26200,26200,26150,20
|
|
20230627,145600,695415950,26150,26150,26200,26150,272
|
|
20230627,145500,688303100,26100,26150,26150,26100,37
|
|
20230627,145400,687335750,26100,26100,26100,26100,111
|
|
20230627,145300,684438650,26100,26100,26150,26100,18
|
|
20230627,145200,683968100,26100,26100,26100,26100,464
|
|
20230627,145100,671857700,26100,26100,26150,26100,35
|
|
20230627,145000,670942650,26100,26150,26150,26100,48
|
|
20230627,144900,669689100,26100,26150,26150,26100,452
|
|
20230627,144800,657869500,26150,26200,26200,26150,33
|
|
20230627,144700,657005050,26150,26200,26200,26150,13
|
|
20230627,144600,656664600,26150,26200,26200,26150,20
|
|
20230627,144500,656140800,26150,26150,26150,26150,4
|
|
20230627,144400,656036200,26150,26200,26200,26150,32
|
|
20230627,144300,655197950,26150,26200,26200,26150,219
|
|
20230627,144200,649465350,26150,26150,26150,26150,4
|
|
20230627,144100,649360750,26150,26250,26250,26150,202
|
|
20230627,144000,644066900,26200,26200,26200,26200,64
|
|
20230627,143900,642390100,26200,26200,26250,26200,19
|
|
20230627,143800,641891500,26200,26200,26200,26200,3
|
|
20230627,143700,641812900,26200,26200,26300,26200,42
|
|
20230627,143600,640710900,26200,26250,26250,26200,20
|
|
20230627,143500,640186200,26200,26200,26200,26200,3
|
|
20230627,143400,640107600,26200,26250,26250,26200,33
|
|
20230627,143300,639241500,26200,26200,26200,26200,4
|
|
20230627,143200,639136700,26200,26200,26250,26200,552
|
|
20230627,143100,624646850,26150,26150,26150,26150,4
|
|
20230627,143000,624542250,26200,26200,26200,26150,64
|
|
20230627,142900,622865550,26150,26200,26200,26150,43
|
|
20230627,142800,621739100,26200,26150,26200,26150,69
|
|
20230627,142700,619933950,26150,26200,26200,26150,131
|
|
20230627,142600,616501850,26200,26150,26200,26150,301
|
|
20230627,142500,608615700,26150,26200,26200,26150,20
|
|
20230627,142400,608091900,26150,26150,26150,26150,4
|
|
20230627,142300,607987300,26150,26150,26200,26150,53
|
|
20230627,142200,606599850,26150,26150,26150,26150,4
|
|
20230627,142100,606495250,26150,26150,26200,26150,19
|
|
20230627,142000,605997650,26150,26200,26200,26150,33
|
|
20230627,141900,605133200,26150,26150,26150,26150,4
|
|
20230627,141800,605028600,26150,26150,26200,26150,21
|
|
20230627,141700,604478750,26150,26150,26200,26150,3
|
|
20230627,141600,604400250,26150,26150,26200,26150,32
|
|
20230627,141500,603561950,26150,26150,26150,26150,4
|
|
20230627,141400,603457350,26150,26150,26200,26150,19
|
|
20230627,141300,602959700,26250,26200,26250,26150,34
|
|
20230627,141200,602068950,26150,26150,26150,26150,4
|
|
20230627,141100,601964350,26150,26250,26250,26150,262
|
|
20230627,141000,595099250,26200,26200,26200,26200,4
|
|
20230627,140900,594994450,26200,26200,26250,26200,32
|
|
20230627,140800,594154650,26200,26200,26200,26200,3
|
|
20230627,140700,594076050,26200,26200,26250,26200,19
|
|
20230627,140600,593577500,26200,26250,26250,26200,252
|
|
20230627,140500,586973600,26200,26250,26250,26200,8
|
|
20230627,140400,586763750,26200,26200,26250,26200,20
|
|
20230627,140300,586238950,26200,26200,26200,26200,4
|
|
20230627,140200,586134150,26200,26200,26250,26200,32
|
|
20230627,140100,585294300,26200,26200,26200,26200,3
|
|
20230627,140000,585215700,26200,26200,26250,26200,218
|
|
20230627,135900,579503400,26200,26250,26250,26200,34
|
|
20230627,135800,578611050,26200,26200,26200,26200,4
|
|
20230627,135700,578506250,26200,26200,26250,26200,19
|
|
20230627,135600,578007700,26200,26250,26250,26200,33
|
|
20230627,135500,577141600,26200,26200,26250,26200,63
|
|
20230627,135400,575488050,26200,26200,26200,26200,5
|
|
20230627,135300,575357050,26200,26200,26250,26200,59
|
|
20230627,135200,573808450,26200,26250,26250,26200,49
|
|
20230627,135100,572522400,26250,26200,26250,26200,19
|
|
20230627,135000,572023850,26200,26200,26250,26200,18
|
|
20230627,134900,571551500,26200,26200,26250,26200,34
|
|
20230627,134800,570659200,26200,26200,26250,26200,220
|
|
20230627,134700,564893200,26200,26200,26250,26200,4
|
|
20230627,134600,564788350,26200,26200,26250,26200,20
|
|
20230627,134500,564263550,26200,26250,26250,26200,18
|
|
20230627,134400,563791250,26200,26250,26250,26200,166
|
|
20230627,134300,559441250,26250,26200,26250,26200,14
|
|
20230627,134200,559073800,26200,26200,26200,26200,3
|
|
20230627,134100,558995200,26250,26200,26250,26200,47
|
|
20230627,134000,557761550,26200,26200,26250,26200,24
|
|
20230627,133900,557132250,26200,26200,26250,26200,25
|
|
20230627,133800,556476200,26200,26250,26250,26200,134
|
|
20230627,133700,552958800,26200,26200,26250,26200,39
|
|
20230627,133600,551935250,26200,26250,26250,26200,28
|
|
20230627,133500,551200350,26200,26200,26200,26200,4
|
|
20230627,133400,551095550,26200,26250,26250,26200,38
|
|
20230627,133300,550098250,26200,26250,26250,26200,81
|
|
20230627,133200,547972100,26200,26250,26250,26200,19
|
|
20230627,133100,547473500,26200,26250,26250,26200,17
|
|
20230627,133000,547027400,26200,26200,26250,26200,71
|
|
20230627,132900,545163750,26200,26250,26250,26200,22
|
|
20230627,132800,544586600,26200,26200,26250,26200,46
|
|
20230627,132700,543381200,26200,26200,26200,26200,30
|
|
20230627,132600,542595200,26150,26150,26150,26150,1
|
|
20230627,132500,542569050,26200,26200,26200,26200,31
|
|
20230627,132400,541756850,26200,26250,26250,26200,16
|
|
20230627,132300,541336900,26200,26250,26250,26200,66
|
|
20230627,132200,539604500,26200,26250,26250,26200,22
|
|
20230627,132100,539027100,26200,26200,26200,26200,1
|
|
20230627,132000,539000900,26200,26250,26250,26200,16
|
|
20230627,131900,538581000,26200,26150,26200,26150,2
|
|
20230627,131800,538528650,26200,26200,26200,26200,17
|
|
20230627,131700,538083250,26150,26200,26200,26150,26
|
|
20230627,131600,537402150,26150,26150,26200,26150,16
|
|
20230627,131500,536983050,26150,26200,26200,26150,21
|
|
20230627,131400,536432900,26200,26150,26200,26150,17
|
|
20230627,131300,535987600,26150,26200,26200,26150,31
|
|
20230627,131200,535175500,26200,26150,26200,26150,2
|
|
20230627,131100,535123150,26150,26200,26200,26150,18
|
|
20230627,131000,534651650,26150,26150,26150,26100,253
|
|
20230627,130900,528035750,26100,26150,26150,26100,16
|
|
20230627,130800,527617400,26100,26150,26150,26100,4
|
|
20230627,130700,527512900,26150,26100,26150,26100,20
|
|
20230627,130600,526990000,26100,26150,26150,26100,34
|
|
20230627,130500,526101100,26100,26100,26100,26100,2
|
|
20230627,130400,526048900,26100,26100,26150,26100,18
|
|
20230627,130300,525578300,26100,26150,26150,26100,15
|
|
20230627,130200,525186100,26100,26150,26150,26100,38
|
|
20230627,130100,524192500,26100,26100,26100,26100,2
|
|
20230627,130000,524140300,26100,26150,26150,26100,16
|
|
20230627,125900,523721950,26100,26150,26150,26100,31
|
|
20230627,125800,522911400,26100,26100,26100,26100,2
|
|
20230627,125700,522859200,26100,26150,26150,26100,17
|
|
20230627,125600,522414700,26100,26150,26150,26100,16
|
|
20230627,125500,521996400,26100,26100,26150,26100,22
|
|
20230627,125400,521421200,26100,26100,26100,26100,2
|
|
20230627,125300,521369000,26100,26100,26150,26100,29
|
|
20230627,125200,520610750,26100,26150,26150,26100,61
|
|
20230627,125100,519017200,26100,26150,26150,26100,2
|
|
20230627,125000,518964950,26100,26150,26150,26100,17
|
|
20230627,124900,518520500,26100,26150,26150,26100,16
|
|
20230627,124800,518102200,26100,26150,26150,26100,16
|
|
20230627,124700,517683850,26100,26100,26100,26100,2
|
|
20230627,124600,517631650,26100,26100,26150,26100,51
|
|
20230627,124500,516299800,26100,26150,26150,26100,72
|
|
20230627,124400,514419050,26100,26100,26100,26100,5
|
|
20230627,124300,514288550,26100,26100,26150,26100,18
|
|
20230627,124200,513817950,26100,26200,26200,26100,335
|
|
20230627,124100,505057000,26200,26200,26200,26150,51
|
|
20230627,124000,503720850,26150,26150,26150,26150,11
|
|
20230627,123900,503433200,26200,26200,26200,26200,824
|
|
20230627,123800,481844400,26200,26250,26250,26200,16
|
|
20230627,123700,481424500,26250,26200,26250,26200,18
|
|
20230627,123600,480952100,26200,26250,26250,26200,16
|
|
20230627,123500,480532150,26200,26250,26250,26200,17
|
|
20230627,123400,480086000,26200,26200,26250,26200,17
|
|
20230627,123300,479639850,26200,26200,26200,26200,6
|
|
20230627,123200,479482650,26200,26200,26250,26200,17
|
|
20230627,123100,479036500,26200,26200,26250,26200,16
|
|
20230627,123000,478616600,26250,26200,26250,26200,17
|
|
20230627,122900,478170400,26200,26250,26250,26200,17
|
|
20230627,122800,477724250,26200,26250,26250,26200,16
|
|
20230627,122700,477304350,26200,26250,26250,26200,16
|
|
20230627,122600,476884400,26200,26200,26250,26200,3
|
|
20230627,122500,476805750,26200,26200,26250,26200,17
|
|
20230627,122400,476359600,26200,26250,26250,26200,15
|
|
20230627,122300,475965900,26250,26200,26250,26200,17
|
|
20230627,122200,475519750,26200,26200,26250,26200,17
|
|
20230627,122100,475073600,26200,26250,26250,26200,16
|
|
20230627,122000,474653650,26200,26250,26250,26200,21
|
|
20230627,121900,474102500,26200,26200,26200,26200,2
|
|
20230627,121800,474050100,26200,26250,26250,26200,16
|
|
20230627,121700,473630150,26200,26200,26250,26200,16
|
|
20230627,121600,473210250,26200,26200,26250,26200,47
|
|
20230627,121500,471978100,26200,26250,26250,26200,16
|
|
20230627,121400,471558150,26200,26250,26250,26200,19
|
|
20230627,121300,471059650,26200,26200,26250,26200,55
|
|
20230627,121200,469616000,26200,26200,26200,26200,1
|
|
20230627,121100,469589800,26200,26200,26250,26200,17
|
|
20230627,121000,469143650,26200,26200,26250,26200,17
|
|
20230627,120900,468697500,26200,26250,26250,26200,17
|
|
20230627,120800,468251300,26200,26250,26250,26200,17
|
|
20230627,120700,467805150,26200,26250,26250,26200,15
|
|
20230627,120600,467411450,26200,26250,26250,26200,18
|
|
20230627,120500,466939100,26200,26200,26200,26200,2
|
|
20230627,120400,466886700,26200,26250,26250,26200,16
|
|
20230627,120300,466466750,26200,26200,26250,26200,191
|
|
20230627,120200,461461850,26200,26200,26250,26200,18
|
|
20230627,120100,460989450,26200,26250,26250,26200,16
|
|
20230627,120000,460569500,26200,26250,26250,26200,16
|
|
20230627,115900,460149600,26200,26250,26250,26200,17
|
|
20230627,115800,459703450,26200,26200,26200,26200,1
|
|
20230627,115700,459677250,26200,26250,26250,26200,18
|
|
20230627,115600,459204850,26200,26200,26250,26200,17
|
|
20230627,115500,458758700,26200,26200,26250,26200,18
|
|
20230627,115400,458286300,26200,26200,26200,26200,2
|
|
20230627,115300,458233900,26200,26250,26250,26200,35
|
|
20230627,115200,457315450,26200,26250,26250,26200,16
|
|
20230627,115100,456895500,26200,26200,26200,26200,161
|
|
20230627,115000,452677300,26200,26200,26250,26200,17
|
|
20230627,114900,452231150,26200,26250,26250,26200,15
|
|
20230627,114800,451837450,26200,26250,26250,26200,17
|
|
20230627,114700,451391300,26200,26200,26200,26200,2
|
|
20230627,114600,451338900,26250,26250,26250,26200,103
|
|
20230627,114500,448635200,26200,26250,26250,26200,18
|
|
20230627,114400,448162800,26200,26200,26200,26200,2
|
|
20230627,114300,448110400,26200,26250,26250,26200,17
|
|
20230627,114200,447664200,26200,26250,26250,26200,16
|
|
20230627,114100,447244300,26200,26200,26250,26200,16
|
|
20230627,114000,446824400,26200,26200,26200,26200,1
|
|
20230627,113900,446798200,26250,26250,26250,26200,31
|
|
20230627,113800,445984550,26200,26250,26250,26200,382
|
|
20230627,113700,435957150,26200,26200,26200,26200,1
|
|
20230627,113600,435930950,26200,26250,26250,26200,32
|
|
20230627,113500,435091050,26250,26200,26250,26200,246
|
|
20230627,113400,428643650,26200,26250,26250,26200,17
|
|
20230627,113300,428197450,26200,26250,26250,26200,41
|
|
20230627,113200,427121300,26250,26300,26300,26250,43
|
|
20230627,113100,425991100,26300,26300,26300,26250,36
|
|
20230627,113000,425044350,26250,26250,26250,26250,2
|
|
20230627,112900,424991850,26250,26250,26300,26250,18
|
|
20230627,112800,424518550,26250,26250,26300,26250,18
|
|
20230627,112700,424045350,26250,26250,26300,26250,47
|
|
20230627,112600,422810850,26250,26250,26250,26250,2
|
|
20230627,112500,422758350,26250,26300,26300,26250,59
|
|
20230627,112400,421207950,26250,26300,26300,26250,16
|
|
20230627,112300,420787250,26250,26250,26300,26250,4
|
|
20230627,112200,420682200,26250,26300,26300,26250,28
|
|
20230627,112100,419945850,26250,26300,26300,26250,17
|
|
20230627,112000,419498850,26250,26200,26250,26200,3
|
|
20230627,111900,419420150,26200,26200,26200,26200,2
|
|
20230627,111800,419367750,26200,26250,26250,26200,31
|
|
20230627,111700,418554100,26200,26200,26200,26200,2
|
|
20230627,111600,418501700,26250,26250,26250,26200,34
|
|
20230627,111500,417609250,26200,26250,26250,26200,26
|
|
20230627,111400,416926850,26200,26200,26250,26200,16
|
|
20230627,111300,416506950,26200,26200,26250,26200,36
|
|
20230627,111200,415563000,26200,26200,26200,26200,2
|
|
20230627,111100,415510600,26300,26300,26300,26250,30
|
|
20230627,111000,414721650,26250,26250,26250,26250,369
|
|
20230627,110900,405035400,26250,26250,26250,26200,30
|
|
20230627,110800,404248000,26250,26250,26300,26250,18
|
|
20230627,110700,403774700,26250,26250,26250,26250,1
|
|
20230627,110600,403748450,26250,26250,26250,26250,15
|
|
20230627,110500,403354700,26250,26250,26250,26250,9
|
|
20230627,110400,403118450,26250,26300,26300,26250,34
|
|
20230627,110300,402224300,26250,26250,26250,26250,2
|
|
20230627,110200,402171800,26300,26250,26300,26250,17
|
|
20230627,110100,401724800,26250,26300,26300,26250,17
|
|
20230627,110000,401277750,26250,26300,26300,26250,17
|
|
20230627,105900,400830750,26250,26250,26300,26250,18
|
|
20230627,105800,400357450,26250,26300,26300,26250,2
|
|
20230627,105700,400304900,26250,26300,26300,26250,139
|
|
20230627,105600,396654300,26250,26250,26250,26250,2
|
|
20230627,105500,396601800,26300,26250,26300,26250,18
|
|
20230627,105400,396128500,26300,26300,26300,26250,58
|
|
20230627,105300,394603200,26250,26250,26300,26250,140
|
|
20230627,105200,390927500,26250,26300,26300,26250,18
|
|
20230627,105100,390454150,26250,26250,26250,26250,2
|
|
20230627,105000,390401650,26250,26200,26300,26200,121
|
|
20230627,104900,387224400,26200,26200,26200,26200,1
|
|
20230627,104800,387198200,26250,26200,26250,26200,19
|
|
20230627,104700,386699550,26200,26200,26250,26200,18
|
|
20230627,104600,386227150,26200,26250,26250,26200,15
|
|
20230627,104500,385833450,26200,26150,26200,26150,226
|
|
20230627,104400,379923450,26100,26100,26100,26100,52
|
|
20230627,104300,378566250,26100,26150,26150,26100,31
|
|
20230627,104200,377755650,26100,26100,26100,26100,2
|
|
20230627,104100,377703450,26100,26150,26150,26100,32
|
|
20230627,104000,376866700,26100,26100,26100,26100,2
|
|
20230627,103900,376814500,26150,26100,26150,26100,30
|
|
20230627,103800,376030100,26100,26150,26150,26100,16
|
|
20230627,103700,375611750,26100,26100,26100,26100,2
|
|
20230627,103600,375559550,26100,26100,26100,26050,26
|
|
20230627,103500,374881000,26100,26100,26100,26100,484
|
|
20230627,103400,362248600,26100,26100,26150,26100,35
|
|
20230627,103300,361334300,26100,26100,26100,26100,2
|
|
20230627,103200,361282100,26150,26150,26150,26100,32
|
|
20230627,103100,360445350,26100,26150,26150,26100,16
|
|
20230627,103000,360027050,26100,26100,26100,26100,52
|
|
20230627,102900,358669850,26100,26150,26150,26100,33
|
|
20230627,102800,357806950,26100,26150,26150,26100,239
|
|
20230627,102700,351563450,26150,26150,26200,26150,18
|
|
20230627,102600,351091950,26150,26150,26150,26150,2
|
|
20230627,102500,351039650,26200,26200,26200,26150,40
|
|
20230627,102400,349992200,26150,26200,26200,26150,18
|
|
20230627,102300,349520700,26150,26150,26150,26150,156
|
|
20230627,102200,345441300,26150,26250,26250,26150,49
|
|
20230627,102100,344156600,26200,26200,26200,26200,15
|
|
20230627,102000,343763600,26200,26250,26250,26200,17
|
|
20230627,101900,343317400,26200,26200,26200,26200,2
|
|
20230627,101800,343265000,26250,26200,26250,26200,52
|
|
20230627,101700,341901100,26250,26250,26250,26250,20
|
|
20230627,101600,341376100,26250,26250,26250,26250,12
|
|
20230627,101500,341061100,26250,26250,26300,26250,17
|
|
20230627,101400,340614100,26250,26250,26250,26250,21
|
|
20230627,101300,340062850,26250,26300,26300,26250,17
|
|
20230627,101200,339615850,26250,26250,26250,26250,52
|
|
20230627,101100,338250850,26300,26250,26300,26250,37
|
|
20230627,101000,337278050,26250,26250,26250,26250,17
|
|
20230627,100900,336831800,26250,26150,26250,26150,293
|
|
20230627,100800,329153050,26250,26300,26300,26150,1202
|
|
20230627,100700,297666400,26250,26300,26300,26200,1016
|
|
20230627,100600,270998750,26300,26350,26350,26300,120
|
|
20230627,100500,267836900,26350,26350,26350,26300,590
|
|
20230627,100400,252296550,26300,26300,26350,26300,765
|
|
20230627,100300,232176350,26250,26300,26300,26250,27
|
|
20230627,100200,231466850,26250,26250,26250,26250,2
|
|
20230627,100100,231414350,26250,26300,26300,26250,18
|
|
20230627,100000,230941050,26250,26300,26300,26250,98
|
|
20230627,095900,228368300,26300,26300,26300,26300,16
|
|
20230627,095800,227947500,26300,26250,26300,26250,339
|
|
20230627,095700,219048600,26250,26250,26300,26250,135
|
|
20230627,095600,215503400,26300,26300,26300,26300,5
|
|
20230627,095500,215371900,26300,26250,26300,26250,19
|
|
20230627,095400,214872450,26300,26300,26300,26300,31
|
|
20230627,095300,214057150,26250,26250,26250,26250,279
|
|
20230627,095200,206733400,26250,26250,26300,26250,74
|
|
20230627,095100,204790150,26300,26300,26300,26300,0
|
|
20230627,095000,204790150,26300,26300,26300,26300,29
|
|
20230627,094900,204027450,26300,26300,26300,26300,0
|
|
20230627,094800,204027450,26300,26350,26350,26300,17
|
|
20230627,094700,203580300,26350,26300,26350,26300,86
|
|
20230627,094600,201317350,26300,26300,26300,26300,10
|
|
20230627,094500,201054350,26300,26250,26300,26250,22
|
|
20230627,094400,200476250,26250,26300,26300,26250,330
|
|
20230627,094300,191806900,26350,26300,26350,26300,180
|
|
20230627,094200,187071350,26350,26350,26350,26350,47
|
|
20230627,094100,185832900,26350,26350,26350,26350,15
|
|
20230627,094000,185437650,26350,26350,26350,26350,30
|
|
20230627,093900,184647150,26350,26350,26400,26350,300
|
|
20230627,093800,176737150,26350,26350,26400,26300,486
|
|
20230627,093700,163917400,26350,26350,26350,26300,10
|
|
20230627,093600,163654000,26350,26300,26350,26300,369
|
|
20230627,093500,153935350,26350,26350,26350,26350,32
|
|
20230627,093400,153092150,26350,26300,26350,26300,549
|
|
20230627,093300,138632850,26350,26350,26350,26350,52
|
|
20230627,093200,137262650,26350,26300,26350,26300,11
|
|
20230627,093100,136973150,26350,26250,26350,26250,445
|
|
20230627,093000,125281750,26200,26200,26200,26200,0
|
|
20230627,092900,125281750,26200,26200,26250,26200,55
|
|
20230627,092800,123838300,26150,26200,26200,26150,417
|
|
20230627,092700,112912950,26150,26100,26150,26100,438
|
|
20230627,092600,101467300,26000,26150,26150,25900,1935
|
|
20230627,092500,51111150,26150,26150,26150,26150,1
|
|
20230627,092400,51085000,26150,26150,26150,26100,196
|
|
20230627,092300,45969100,26100,26100,26150,26100,30
|
|
20230627,092200,45185100,26100,26150,26150,26100,4
|
|
20230627,092100,45080600,26100,26100,26100,26100,0
|
|
20230627,092000,45080600,26100,26100,26100,26100,221
|
|
20230627,091900,39312500,26100,26150,26150,26100,17
|
|
20230627,091800,38868700,26150,26150,26150,26150,16
|
|
20230627,091700,38450300,26150,26150,26150,26150,10
|
|
20230627,091600,38188800,26150,26150,26150,26150,0
|
|
20230627,091500,38188800,26150,26100,26150,26100,93
|
|
20230627,091400,35761000,26100,26100,26100,26100,10
|
|
20230627,091300,35500000,26100,26100,26100,26100,9
|
|
20230627,091200,35265100,26050,26000,26050,26000,7
|
|
20230627,091100,35082850,26000,26000,26000,26000,302
|
|
20230627,091000,27230850,25950,25950,25950,25950,149
|
|
20230627,090900,23364300,25950,25950,25950,25950,2
|
|
20230627,090800,23312400,25950,25950,25950,25950,7
|
|
20230627,090700,23130750,25950,25950,25950,25950,0
|
|
20230627,090600,23130750,25950,25950,25950,25950,0
|
|
20230627,090500,23130750,25950,25850,25950,25850,194
|
|
20230627,090400,18104050,25950,25950,25950,25950,18
|
|
20230627,090300,17636950,25950,25900,25950,25900,551
|
|
20230627,090200,3366000,25850,25850,25850,25850,20
|
|
20230627,090100,2849000,25900,25900,25900,25900,0
|
|
20230627,090000,2849000,25900,25900,25900,25900,109
|